Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2017-04-26 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $1.40 | $1.40 | 2,625 | — | — |
| 2018-12-28 | $1.29 | $1.29 | 200 | — | — |
| 2018-12-27 | $1.24 | $1.24 | 1,750 | — | — |
| 2018-12-26 | $1.20 | $1.20 | 2,500 | — | — |
| 2018-12-24 | $1.27 | $1.27 | 2,875 | — | — |
| 2018-12-21 | $1.26 | $1.26 | 1,750 | — | — |
| 2018-12-20 | $1.25 | $1.25 | 75 | — | — |
| 2018-12-19 | $1.15 | $1.15 | 2,500 | — | — |
| 2018-12-18 | $1.13 | $1.13 | 5,450 | — | — |
| 2018-12-17 | $1.18 | $1.18 | 3,750 | — | — |
| 2018-12-14 | $1.30 | $1.30 | 0 | — | — |
| 2018-12-13 | $1.30 | $1.30 | 7,500 | — | — |
| 2018-12-12 | $1.12 | $1.12 | 2,125 | — | — |
| 2018-12-11 | $1.12 | $1.12 | 0 | — | — |
| 2018-12-10 | $1.12 | $1.12 | 250 | — | — |
| 2018-12-07 | $1.09 | $1.09 | 0 | — | — |
| 2018-12-06 | $1.09 | $1.09 | 1,075 | — | — |
| 2018-12-04 | $1.27 | $1.27 | 1,250 | — | — |
| 2018-12-03 | $1.29 | $1.29 | 2,000 | — | — |
| 2018-11-30 | $1.28 | $1.28 | 8,150 | — | — |
| 2018-11-29 | $1.19 | $1.19 | 500 | — | — |
| 2018-11-28 | $1.16 | $1.16 | 1,800 | — | — |
| 2018-11-27 | $1.17 | $1.17 | 500 | — | — |
| 2018-11-26 | $1.19 | $1.19 | 650 | — | — |
| 2018-11-23 | $1.20 | $1.20 | 6,625 | — | — |
| 2018-11-21 | $1.20 | $1.20 | 0 | — | — |
| 2018-11-20 | $1.20 | $1.20 | 0 | — | — |
| 2018-11-19 | $1.20 | $1.20 | 2,225 | — | — |
| 2018-11-16 | $1.28 | $1.28 | 0 | — | — |
| 2018-11-15 | $1.28 | $1.28 | 1,250 | — | — |
| 2018-11-14 | $1.28 | $1.28 | 0 | — | — |
| 2018-11-13 | $1.28 | $1.28 | 1,625 | — | — |
| 2018-11-12 | $1.17 | $1.17 | 2,725 | — | — |
| 2018-11-09 | $1.32 | $1.32 | 0 | — | — |
| 2018-11-08 | $1.32 | $1.32 | 225 | — | — |
| 2018-11-07 | $1.26 | $1.26 | 0 | — | — |
| 2018-11-06 | $1.26 | $1.26 | 14,625 | — | — |
| 2018-11-05 | $1.08 | $1.08 | 4,875 | — | — |
| 2018-11-02 | $1.04 | $1.04 | 1,250 | — | — |
| 2018-11-01 | $0.97 | $0.97 | 2,875 | — | — |
| 2018-10-31 | $0.97 | $0.97 | 625 | — | — |
| 2018-10-30 | $0.96 | $0.96 | 4,350 | — | — |
| 2018-10-29 | $0.94 | $0.94 | 9,550 | — | — |
| 2018-10-26 | $1.03 | $1.03 | 1,375 | — | — |
| 2018-10-25 | $1.08 | $1.08 | 500 | — | — |
| 2018-10-24 | $1.06 | $1.06 | 0 | — | — |
| 2018-10-23 | $1.06 | $1.06 | 25 | — | — |
| 2018-10-22 | $1.12 | $1.12 | 750 | — | — |
| 2018-10-19 | $1.12 | $1.12 | 1,000 | — | — |
| 2018-10-18 | $1.14 | $1.14 | 0 | — | — |
| 2018-10-17 | $1.14 | $1.14 | 2,125 | — | — |
| 2018-10-16 | $1.16 | $1.16 | 12,175 | — | — |
| 2018-10-15 | $1.24 | $1.24 | 1,075 | — | — |
| 2018-10-12 | $1.28 | $1.28 | 750 | — | — |
| 2018-10-11 | $1.31 | $1.31 | 250 | — | — |
| 2018-10-10 | $1.30 | $1.30 | 8,125 | — | — |
| 2018-10-09 | $1.40 | $1.40 | 950 | — | — |
| 2018-10-08 | $1.40 | $1.40 | 300 | — | — |
| 2018-10-05 | $1.38 | $1.38 | 3,500 | — | — |
| 2018-10-04 | $1.38 | $1.38 | 7,675 | — | — |
| 2018-10-03 | $1.53 | $1.53 | 6,050 | — | — |
| 2018-10-02 | $1.44 | $1.44 | 2,000 | — | — |
| 2018-10-01 | $1.50 | $1.50 | 3,425 | — | — |
| 2018-09-28 | $1.40 | $1.40 | 1,475 | — | — |
| 2018-09-27 | $1.31 | $1.31 | 6,275 | — | — |
| 2018-09-26 | $1.38 | $1.38 | 4,050 | — | — |
| 2018-09-25 | $1.24 | $1.24 | 9,500 | — | — |
| 2018-09-24 | $1.24 | $1.24 | 2,850 | — | — |
| 2018-09-21 | $1.16 | $1.16 | 0 | — | — |
| 2018-09-20 | $1.16 | $1.16 | 0 | — | — |
| 2018-09-19 | $1.16 | $1.16 | 200 | — | — |
| 2018-09-18 | $1.24 | $1.24 | 2,500 | — | — |
| 2018-09-17 | $1.21 | $1.21 | 0 | — | — |
| 2018-09-14 | $1.21 | $1.21 | 9,600 | — | — |
| 2018-09-13 | $1.18 | $1.18 | 900 | — | — |
| 2018-09-12 | $1.16 | $1.16 | 4,000 | — | — |
| 2018-09-11 | $1.12 | $1.12 | 1,000 | — | — |
| 2018-09-10 | $1.13 | $1.13 | 0 | — | — |
| 2018-09-07 | $1.13 | $1.13 | 3,825 | — | — |
| 2018-09-06 | $1.08 | $1.08 | 0 | — | — |
| 2018-09-05 | $1.08 | $1.08 | 0 | — | — |
| 2018-09-04 | $1.08 | $1.08 | 2,500 | — | — |
| 2018-08-31 | $1.10 | $1.10 | 1,875 | — | — |
| 2018-08-30 | $1.07 | $1.07 | 2,500 | — | — |
| 2018-08-29 | $1.05 | $1.05 | 10,525 | — | — |
| 2018-08-28 | $1.05 | $1.05 | 1,125 | — | — |
| 2018-08-27 | $1.11 | $1.11 | 2,500 | — | — |
| 2018-08-24 | $1.06 | $1.06 | 0 | — | — |
| 2018-08-23 | $1.06 | $1.06 | 0 | — | — |
| 2018-08-22 | $1.06 | $1.06 | 0 | — | — |
| 2018-08-21 | $1.06 | $1.06 | 0 | — | — |
| 2018-08-20 | $1.06 | $1.06 | 2,875 | — | — |
| 2018-08-17 | $1.08 | $1.08 | 0 | — | — |
| 2018-08-16 | $1.08 | $1.08 | 0 | — | — |
| 2018-08-15 | $1.08 | $1.08 | 2,675 | — | — |
| 2018-08-14 | $1.16 | $1.16 | 0 | — | — |
| 2018-08-13 | $1.16 | $1.16 | 0 | — | — |
| 2018-08-10 | $1.16 | $1.16 | 0 | — | — |
| 2018-08-09 | $1.16 | $1.16 | 0 | — | — |
| 2018-08-08 | $1.16 | $1.16 | 5,550 | — | — |
| 2018-08-07 | $1.22 | $1.22 | 15,175 | — | — |
| 2018-08-06 | $1.28 | $1.28 | 825 | — | — |
| 2018-08-03 | $1.14 | $1.14 | 875 | — | — |
| 2018-08-02 | $1.12 | $1.12 | 12,500 | — | — |
| 2018-08-01 | $1.11 | $1.11 | 2,525 | — | — |
| 2018-07-31 | $1.24 | $1.24 | 15,700 | — | — |
| 2018-07-30 | $1.10 | $1.10 | 4,800 | — | — |
| 2018-07-27 | $1.12 | $1.12 | 30,750 | — | — |
| 2018-07-26 | $1.20 | $1.20 | 9,625 | — | — |
| 2018-07-25 | $1.20 | $1.20 | 5,000 | — | — |
| 2018-07-24 | $1.02 | $1.02 | 1,350 | — | — |
| 2018-07-23 | $1.00 | $1.00 | 3,375 | — | — |
| 2018-07-20 | $0.94 | $0.94 | 5,875 | — | — |
| 2018-07-19 | $0.97 | $0.97 | 2,325 | — | — |
| 2018-07-18 | $1.00 | $1.00 | 2,550 | — | — |
| 2018-07-17 | $1.07 | $1.07 | 4,125 | — | — |
| 2018-07-16 | $0.95 | $0.95 | 8,000 | — | — |
| 2018-07-13 | $0.84 | $0.84 | 1,375 | — | — |
| 2018-07-12 | $0.87 | $0.87 | 250 | — | — |
| 2018-07-11 | $0.88 | $0.88 | 1,500 | — | — |
| 2018-07-10 | $0.88 | $0.88 | 1,650 | — | — |
| 2018-07-09 | $1.03 | $1.03 | 0 | — | — |
| 2018-07-06 | $1.03 | $1.03 | 250 | — | — |
| 2018-07-05 | $0.84 | $0.84 | 0 | — | — |
| 2018-07-03 | $0.84 | $0.84 | 0 | — | — |
| 2018-07-02 | $0.84 | $0.84 | 0 | — | — |
| 2018-06-29 | $0.84 | $0.84 | 0 | — | — |
| 2018-06-28 | $0.84 | $0.84 | 5,000 | — | — |
| 2018-06-27 | $0.84 | $0.84 | 250 | — | — |
| 2018-06-26 | $0.80 | $0.80 | 375 | — | — |
| 2018-06-25 | $0.84 | $0.84 | 3,750 | — | — |
| 2018-06-22 | $0.88 | $0.88 | 1,375 | — | — |
| 2018-06-21 | $0.94 | $0.94 | 1,600 | — | — |
| 2018-06-20 | $0.92 | $0.92 | 1,700 | — | — |
| 2018-06-19 | $1.02 | $1.02 | 0 | — | — |
| 2018-06-18 | $1.02 | $1.02 | 200 | — | — |
| 2018-06-15 | $1.07 | $1.07 | 0 | — | — |
| 2018-06-14 | $1.07 | $1.07 | 0 | — | — |
| 2018-06-13 | $1.07 | $1.07 | 2,500 | — | — |
| 2018-06-12 | $1.05 | $1.05 | 3,550 | — | — |
| 2018-06-11 | $1.01 | $1.01 | 0 | — | — |
| 2018-06-08 | $1.01 | $1.01 | 375 | — | — |
| 2018-06-07 | $1.06 | $1.06 | 0 | — | — |
| 2018-06-06 | $1.06 | $1.06 | 1,000 | — | — |
| 2018-06-05 | $0.92 | $0.92 | 0 | — | — |
| 2018-06-04 | $0.92 | $0.92 | 3,375 | — | — |
| 2018-06-01 | $0.96 | $0.96 | 5,875 | — | — |
| 2018-05-31 | $0.92 | $0.92 | 1,500 | — | — |
| 2018-05-30 | $0.96 | $0.96 | 0 | — | — |
| 2018-05-29 | $0.96 | $0.96 | 2,650 | — | — |
| 2018-05-25 | $1.04 | $1.04 | 0 | — | — |
| 2018-05-24 | $1.04 | $1.04 | 0 | — | — |
| 2018-05-23 | $1.04 | $1.04 | 1,675 | — | — |
| 2018-05-22 | $1.07 | $1.07 | 2,325 | — | — |
| 2018-05-21 | $1.07 | $1.07 | 10,725 | — | — |
| 2018-05-18 | $0.94 | $0.94 | 158,550 | — | — |
| 2018-05-17 | $1.10 | $1.10 | 23,875 | — | — |
| 2018-05-16 | $1.04 | $1.04 | 0 | — | — |
| 2018-05-15 | $1.04 | $1.04 | 1,500 | — | — |
| 2018-05-14 | $1.09 | $1.09 | 0 | — | — |
| 2018-05-11 | $1.09 | $1.09 | 0 | — | — |
| 2018-05-10 | $1.09 | $1.09 | 1,075 | — | — |
| 2018-05-09 | $1.06 | $1.06 | 12,375 | — | — |
| 2018-05-08 | $1.01 | $1.01 | 1,125 | — | — |
| 2018-05-07 | $1.07 | $1.07 | 0 | — | — |
| 2018-05-04 | $1.07 | $1.07 | 0 | — | — |
| 2018-05-03 | $1.07 | $1.07 | 375 | — | — |
| 2018-05-02 | $1.12 | $1.12 | 25,000 | — | — |
| 2018-05-01 | $1.05 | $1.05 | 375 | — | — |
| 2018-04-30 | $0.99 | $0.99 | 0 | — | — |
| 2018-04-27 | $0.99 | $0.99 | 500 | — | — |
| 2018-04-26 | $1.13 | $1.13 | 450 | — | — |
| 2018-04-25 | $1.00 | $1.00 | 1,025 | — | — |
| 2018-04-24 | $1.14 | $1.14 | 50 | — | — |
| 2018-04-23 | $1.15 | $1.15 | 0 | — | — |
| 2018-04-20 | $1.15 | $1.15 | 0 | — | — |
| 2018-04-19 | $1.15 | $1.15 | 250 | — | — |
| 2018-04-18 | $1.16 | $1.16 | 125 | — | — |
| 2018-04-17 | $1.00 | $1.00 | 1,650 | — | — |
| 2018-04-16 | $1.20 | $1.20 | 75 | — | — |
| 2018-04-13 | $1.03 | $1.03 | 0 | — | — |
| 2018-04-12 | $1.03 | $1.03 | 0 | — | — |
| 2018-04-11 | $1.03 | $1.03 | 0 | — | — |
| 2018-04-10 | $1.03 | $1.03 | 0 | — | — |
| 2018-04-09 | $1.03 | $1.03 | 0 | — | — |
| 2018-04-06 | $1.03 | $1.03 | 0 | — | — |
| 2018-04-05 | $1.03 | $1.03 | 0 | — | — |
| 2018-04-04 | $1.03 | $1.03 | 750 | — | — |
| 2018-04-03 | $1.16 | $1.16 | 625 | — | — |
| 2018-04-02 | $1.16 | $1.16 | 2,600 | — | — |
| 2018-03-29 | $1.20 | $1.20 | 1,375 | — | — |
| 2018-03-28 | $1.13 | $1.13 | 1,075 | — | — |
| 2018-03-27 | $1.12 | $1.12 | 2,025 | — | — |
| 2018-03-26 | $1.11 | $1.11 | 3,475 | — | — |
| 2018-03-23 | $1.18 | $1.18 | 2,375 | — | — |
| 2018-03-22 | $1.18 | $1.18 | 4,825 | — | — |
| 2018-03-21 | $1.34 | $1.34 | 0 | — | — |
| 2018-03-20 | $1.34 | $1.34 | 625 | — | — |
| 2018-03-19 | $1.35 | $1.35 | 50 | — | — |
| 2018-03-16 | $1.29 | $1.29 | 7,825 | — | — |
| 2018-03-15 | $1.36 | $1.36 | 0 | — | — |
| 2018-03-14 | $1.36 | $1.36 | 0 | — | — |
| 2018-03-13 | $1.36 | $1.36 | 0 | — | — |
| 2018-03-12 | $1.36 | $1.36 | 0 | — | — |
| 2018-03-09 | $1.36 | $1.36 | 400 | — | — |
| 2018-03-08 | $1.27 | $1.27 | 0 | — | — |
| 2018-03-07 | $1.27 | $1.27 | 0 | — | — |
| 2018-03-06 | $1.27 | $1.27 | 375 | — | — |
| 2018-03-05 | $1.16 | $1.16 | 225 | — | — |
| 2018-03-02 | $1.48 | $1.48 | 2,125 | — | — |
| 2018-03-01 | $1.31 | $1.31 | 4,150 | — | — |
| 2018-02-28 | $1.28 | $1.28 | 250 | — | — |
| 2018-02-27 | $1.32 | $1.32 | 1,575 | — | — |
| 2018-02-26 | $1.35 | $1.35 | 725 | — | — |
| 2018-02-23 | $1.38 | $1.38 | 1,350 | — | — |
| 2018-02-22 | $1.36 | $1.36 | 650 | — | — |
| 2018-02-21 | $1.55 | $1.55 | 975 | — | — |
| 2018-02-20 | $1.37 | $1.37 | 0 | — | — |
| 2018-02-16 | $1.37 | $1.37 | 1,350 | — | — |
| 2018-02-15 | $1.39 | $1.39 | 3,625 | — | — |
| 2018-02-14 | $1.38 | $1.38 | 3,300 | — | — |
| 2018-02-13 | $1.40 | $1.40 | 925 | — | — |
| 2018-02-12 | $1.41 | $1.41 | 7,050 | — | — |
| 2018-02-09 | $1.61 | $1.61 | 11,425 | — | — |
| 2018-02-08 | $1.58 | $1.58 | 4,975 | — | — |
| 2018-02-07 | $1.64 | $1.64 | 925 | — | — |
| 2018-02-06 | $1.53 | $1.53 | 0 | — | — |
| 2018-02-05 | $1.53 | $1.53 | 775 | — | — |
| 2018-02-02 | $1.62 | $1.62 | 1,250 | — | — |
| 2018-02-01 | $1.60 | $1.60 | 0 | — | — |
| 2018-01-31 | $1.60 | $1.60 | 3,250 | — | — |
| 2018-01-30 | $1.84 | $1.84 | 125 | — | — |
| 2018-01-29 | $1.58 | $1.58 | 3,950 | — | — |
| 2018-01-26 | $1.74 | $1.74 | 1,175 | — | — |
| 2018-01-25 | $1.67 | $1.67 | 2,450 | — | — |
| 2018-01-24 | $1.59 | $1.59 | 0 | — | — |
| 2018-01-23 | $1.59 | $1.59 | 4,825 | — | — |
| 2018-01-22 | $1.60 | $1.60 | 6,150 | — | — |
| 2018-01-19 | $1.70 | $1.70 | 1,075 | — | — |
| 2018-01-18 | $1.79 | $1.79 | 3,000 | — | — |
| 2018-01-17 | $1.74 | $1.74 | 500 | — | — |
| 2018-01-16 | $1.92 | $1.92 | 2,200 | — | — |
| 2018-01-12 | $2.19 | $2.19 | 250 | — | — |
| 2018-01-11 | $2.02 | $2.02 | 2,850 | — | — |
| 2018-01-10 | $1.89 | $1.89 | 1,825 | — | — |
| 2018-01-09 | $1.83 | $1.83 | 0 | — | — |
| 2018-01-08 | $1.83 | $1.83 | 0 | — | — |
| 2018-01-05 | $1.83 | $1.83 | 0 | — | — |
| 2018-01-04 | $1.83 | $1.83 | 250 | — | — |
| 2018-01-03 | $1.64 | $1.64 | 0 | — | — |
| 2018-01-02 | $1.64 | $1.64 | 1,000 | — | — |